Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $21.49 as of 5/22/2026 7:02:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.70 | 23.60 | 22.15 | 16.40 | 0.00 | 0.00% | 8.86 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 5.00 | 18.20 | 21.10 | 19.65 | 11.90 | 0.00 | 0.00% | 3.93 | 0 | 279 | 3.90 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 7.50 | 15.70 | 18.60 | 17.15 | 8.92 | 0.00 | 0.00% | 2.29 | 0 | 53 | 2.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 10.00 | 13.30 | 15.80 | 14.55 | 8.60 | 0.00 | 0.00% | 1.46 | 0 | 33 | 2.22 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 12.50 | 11.20 | 13.30 | 12.25 | 12.00 | +5.54 | +85.76% | 0.98 | 7 | 48 | 1.62 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 15.00 | 8.60 | 11.00 | 9.80 | 9.81 | +2.20 | +28.91% | 0.65 | 16 | 372 | 1.51 | 0.93 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 17.50 | 8.20 | 9.00 | 8.60 | 8.05 | +2.59 | +47.44% | 0.49 | 7 | 1,659 | 1.25 | 0.85 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 5.70 | 7.30 | 6.50 | 6.40 | +2.10 | +48.84% | 0.33 | 99 | 1,517 | 1.07 | 0.75 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 22.50 | 4.20 | 5.90 | 5.05 | 4.50 | +1.20 | +36.37% | 0.22 | 54 | 349 | 1.07 | 0.66 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 3.80 | 4.80 | 4.30 | 4.10 | +1.55 | +60.79% | 0.17 | 475 | 247 | 1.17 | 0.56 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 2.70 | 3.00 | 2.85 | 2.85 | +1.40 | +96.56% | 0.10 | 459 | 2,810 | 1.22 | 0.40 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 1.25 | 2.00 | 1.63 | 1.85 | +0.95 | +105.56% | 0.05 | 51 | 269 | 1.16 | 0.28 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 40.00 | 0.90 | 2.25 | 1.58 | 0.92 | +0.54 | +142.11% | 0.04 | 10 | 1 | 1.16 | 0.19 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 7.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 148 | 1.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.25 | -0.07 | -21.88% | 0.01 | 1 | 210 | 1.23 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 15.00 | 0.25 | 0.50 | 0.38 | 0.44 | -0.36 | -45.00% | 0.03 | 43 | 146 | 1.00 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 17.50 | 0.65 | 1.45 | 1.05 | 1.08 | -0.52 | -32.50% | 0.06 | 18 | 247 | 1.07 | -0.15 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 1.40 | 2.50 | 1.95 | 2.00 | -0.90 | -31.04% | 0.10 | 5 | 19 | 1.10 | -0.25 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 22.50 | 2.70 | 3.40 | 3.05 | 6.74 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.09 | -0.34 | 0.03 | -0.03 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 3.80 | 5.20 | 4.50 | 4.35 | % | 0.18 | 2 | 3 | 1.11 | -0.44 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 30.00 | 7.20 | 8.80 | 8.00 | % | 0.27 | 0 | 0 | 1.14 | -0.60 | 0.03 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 35.00 | 11.00 | 13.00 | 12.00 | % | 0.34 | 0 | 0 | 1.12 | -0.72 | 0.03 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 40.00 | 15.50 | 17.30 | 16.40 | 16.48 | % | 0.41 | 10 | 0 | 1.08 | -0.81 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |